Land Securities Group (LAND) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Land Securities Group

Date Open High Low Close* Volume
28/08/2015 1,346.13p 1,346.13p 1,323.73p 1,335.47p 1581888
27/08/2015 1,335.47p 1,349.33p 1,321.60p 1,345.07p 2083335
26/08/2015 1,331.20p 1,347.20p 1,309.87p 1,309.87p 2447309
25/08/2015 1,317.33p 1,351.47p 1,306.67p 1,344.00p 3043340
24/08/2015 1,326.93p 1,335.47p 1,275.46p 1,298.13p 4082104
21/08/2015 1,369.60p 1,392.00p 1,365.33p 1,365.33p 2674799
20/08/2015 1,395.20p 1,399.47p 1,383.47p 1,385.60p 1780762
19/08/2015 1,411.20p 1,414.40p 1,395.20p 1,395.20p 1544671
18/08/2015 1,408.00p 1,419.73p 1,405.87p 1,414.40p 1440350
17/08/2015 1,413.33p 1,413.33p 1,398.93p 1,410.13p 1152599
14/08/2015 1,404.80p 1,418.67p 1,400.53p 1,405.87p 1647806
13/08/2015 1,408.00p 1,415.47p 1,397.33p 1,403.73p 1761506
12/08/2015 1,400.53p 1,411.69p 1,386.67p 1,394.13p 2087335
11/08/2015 1,417.60p 1,427.47p 1,403.73p 1,405.87p 2066233
10/08/2015 1,422.93p 1,427.20p 1,410.13p 1,424.00p 1447153
07/08/2015 1,416.53p 1,427.20p 1,410.90p 1,416.53p 1171028
06/08/2015 1,400.53p 1,420.80p 1,393.07p 1,418.67p 1926775
05/08/2015 1,399.47p 1,404.91p 1,393.07p 1,404.80p 1511965
04/08/2015 1,386.67p 1,400.53p 1,377.07p 1,399.47p 1292092
03/08/2015 1,378.13p 1,396.27p 1,378.13p 1,386.67p 1210059
31/07/2015 1,369.60p 1,392.59p 1,366.49p 1,384.53p 2341904
30/07/2015 1,381.33p 1,388.80p 1,357.87p 1,368.53p 1313692
29/07/2015 1,382.40p 1,389.87p 1,367.47p 1,379.20p 2754439
28/07/2015 1,372.80p 1,383.47p 1,365.33p 1,374.93p 1622517
27/07/2015 1,378.13p 1,396.27p 1,366.40p 1,367.47p 2138502
24/07/2015 1,369.60p 1,399.85p 1,367.47p 1,383.47p 2329806
23/07/2015 1,397.33p 1,397.33p 1,366.40p 1,370.67p 2371363
22/07/2015 1,387.73p 1,400.31p 1,382.40p 1,388.80p 2230833
21/07/2015 1,412.27p 1,413.33p 1,392.00p 1,392.00p 3083748
20/07/2015 1,402.67p 1,420.80p 1,398.40p 1,408.00p 1159174
17/07/2015 1,418.67p 1,422.93p 1,400.53p 1,419.73p 1598079
16/07/2015 1,403.73p 1,417.60p 1,400.53p 1,415.47p 1229276
15/07/2015 1,393.07p 1,401.60p 1,385.60p 1,395.20p 1050459
14/07/2015 1,395.20p 1,396.27p 1,372.80p 1,389.87p 1533208
13/07/2015 1,386.67p 1,395.48p 1,372.80p 1,389.87p 1798135
10/07/2015 1,376.00p 1,377.07p 1,366.40p 1,372.80p 1331446
09/07/2015 1,335.47p 1,360.00p 1,333.33p 1,360.00p 1742372
08/07/2015 1,333.33p 1,344.00p 1,326.93p 1,334.40p 1479936
07/07/2015 1,344.00p 1,353.60p 1,323.73p 1,333.33p 2880846
06/07/2015 1,326.93p 1,334.40p 1,310.93p 1,312.00p 1550959
03/07/2015 1,315.20p 1,336.53p 1,312.00p 1,332.27p 1928411
02/07/2015 1,319.47p 1,325.87p 1,312.68p 1,314.13p 1681546
01/07/2015 1,299.20p 1,318.40p 1,297.07p 1,316.27p 3030914
30/06/2015 1,299.20p 1,300.27p 1,284.27p 1,284.27p 1883762
29/06/2015 1,289.60p 1,314.76p 1,285.82p 1,299.20p 1784548
26/06/2015 1,326.93p 1,330.13p 1,318.40p 1,322.67p 834322
25/06/2015 1,328.00p 1,338.67p 1,320.53p 1,326.93p 1779480
24/06/2015 1,338.67p 1,340.80p 1,325.87p 1,328.00p 1551064
23/06/2015 1,342.93p 1,350.40p 1,329.07p 1,341.87p 1350821
22/06/2015 1,331.20p 1,342.93p 1,326.93p 1,339.73p 1862201
19/06/2015 1,309.87p 1,328.00p 1,308.80p 1,314.13p 3409751
18/06/2015 1,310.93p 1,315.20p 1,293.87p 1,313.07p 3119520
17/06/2015 1,355.73p 1,362.13p 1,318.40p 1,318.40p 1886987
16/06/2015 1,352.53p 1,360.00p 1,339.73p 1,352.53p 1990356
15/06/2015 1,350.40p 1,365.33p 1,345.07p 1,354.67p 2025876
12/06/2015 1,374.93p 1,383.47p 1,352.53p 1,354.67p 2562345
11/06/2015 1,347.20p 1,395.20p 1,345.07p 1,382.40p 2196927
10/06/2015 1,335.47p 1,355.73p 1,328.00p 1,353.60p 1794477
09/06/2015 1,328.00p 1,348.27p 1,324.80p 1,335.47p 1767416
08/06/2015 1,336.53p 1,341.87p 1,326.13p 1,329.07p 1084578
05/06/2015 1,353.60p 1,355.73p 1,332.27p 1,332.27p 1731311
04/06/2015 1,355.73p 1,372.80p 1,338.67p 1,357.87p 2158607
03/06/2015 1,380.27p 1,384.53p 1,355.73p 1,356.80p 2546127
02/06/2015 1,419.73p 1,419.73p 1,380.27p 1,380.27p 2061832
01/06/2015 1,399.47p 1,421.87p 1,395.20p 1,411.20p 2101090
29/05/2015 1,416.53p 1,426.13p 1,397.33p 1,400.53p 2441046
28/05/2015 1,409.07p 1,422.29p 1,405.87p 1,419.73p 1433440
27/05/2015 1,396.27p 1,424.00p 1,396.27p 1,415.47p 1822702
26/05/2015 1,408.00p 1,417.60p 1,389.87p 1,395.20p 2438821
22/05/2015 1,411.20p 1,418.67p 1,404.80p 1,408.00p 2548128
21/05/2015 1,428.27p 1,428.27p 1,409.07p 1,412.27p 2062029
20/05/2015 1,452.80p 1,452.80p 1,420.80p 1,427.20p 2767010
19/05/2015 1,413.33p 1,453.87p 1,413.33p 1,453.87p 2836506
18/05/2015 1,393.07p 1,409.07p 1,386.67p 1,398.40p 2152296
15/05/2015 1,386.67p 1,404.80p 1,386.67p 1,396.27p 2924770
14/05/2015 1,365.33p 1,386.67p 1,349.33p 1,382.40p 1437976
13/05/2015 1,342.93p 1,369.60p 1,340.00p 1,366.40p 1775108
12/05/2015 1,341.87p 1,346.13p 1,313.07p 1,341.87p 2477297
11/05/2015 1,347.20p 1,364.27p 1,342.93p 1,344.00p 1691781
08/05/2015 1,364.27p 1,369.60p 1,326.93p 1,347.20p 4530992
07/05/2015 1,288.53p 1,298.13p 1,270.40p 1,292.80p 3667825
06/05/2015 1,301.33p 1,301.87p 1,285.33p 1,292.80p 2765196
05/05/2015 1,318.40p 1,333.59p 1,302.40p 1,302.40p 2327600
01/05/2015 1,328.00p 1,328.00p 1,305.60p 1,310.93p 1145869
30/04/2015 1,334.40p 1,339.73p 1,314.13p 1,332.27p 2408124
29/04/2015 1,352.53p 1,365.33p 1,334.40p 1,334.40p 2318770
28/04/2015 1,361.07p 1,378.13p 1,333.33p 1,346.13p 1892806
27/04/2015 1,354.67p 1,366.40p 1,332.27p 1,355.73p 1548250
24/04/2015 1,358.93p 1,363.20p 1,338.67p 1,353.60p 1674350
23/04/2015 1,367.47p 1,367.47p 1,349.33p 1,360.00p 1260043
22/04/2015 1,373.87p 1,378.13p 1,342.93p 1,362.13p 1546280
21/04/2015 1,370.67p 1,374.93p 1,361.07p 1,366.40p 1164481
20/04/2015 1,357.87p 1,367.47p 1,352.53p 1,367.47p 1539204
17/04/2015 1,364.27p 1,377.07p 1,348.27p 1,351.47p 2006326
16/04/2015 1,382.40p 1,382.40p 1,352.53p 1,363.20p 1583880
15/04/2015 1,396.27p 1,397.33p 1,371.73p 1,377.07p 1367368
14/04/2015 1,373.87p 1,392.00p 1,373.87p 1,390.93p 1706588
13/04/2015 1,387.73p 1,393.07p 1,373.87p 1,378.13p 2029284
10/04/2015 1,378.13p 1,386.69p 1,376.00p 1,385.60p 1906882
09/04/2015 1,365.33p 1,379.20p 1,363.09p 1,374.93p 1015043
08/04/2015 1,361.07p 1,363.20p 1,351.47p 1,361.07p 1075834
07/04/2015 1,349.33p 1,367.47p 1,348.27p 1,361.07p 1391872
02/04/2015 1,340.80p 1,344.00p 1,332.27p 1,342.93p 1204264
01/04/2015 1,336.53p 1,347.47p 1,331.20p 1,338.67p 2076420
31/03/2015 1,349.33p 1,357.87p 1,333.87p 1,336.53p 2980254
30/03/2015 1,365.33p 1,365.33p 1,340.80p 1,348.27p 1589683
27/03/2015 1,349.33p 1,356.80p 1,336.53p 1,352.53p 1786955
26/03/2015 1,347.20p 1,354.67p 1,334.40p 1,344.00p 3319526
25/03/2015 1,373.87p 1,384.53p 1,354.67p 1,357.87p 1260750
24/03/2015 1,356.80p 1,377.07p 1,352.53p 1,371.73p 1638959
23/03/2015 1,362.13p 1,366.40p 1,352.53p 1,360.00p 1645446
20/03/2015 1,357.87p 1,362.13p 1,348.52p 1,361.07p 3295612
19/03/2015 1,351.47p 1,369.60p 1,349.33p 1,356.80p 4058094
18/03/2015 1,313.07p 1,346.13p 1,313.07p 1,344.00p 1548386
17/03/2015 1,310.93p 1,322.67p 1,306.67p 1,315.20p 1770684
16/03/2015 1,303.47p 1,318.36p 1,301.33p 1,315.20p 1917820
13/03/2015 1,281.07p 1,303.47p 1,281.07p 1,301.33p 2498000
12/03/2015 1,286.40p 1,299.20p 1,277.87p 1,277.87p 2505163
11/03/2015 1,292.80p 1,301.68p 1,287.47p 1,291.73p 1806520
10/03/2015 1,320.53p 1,337.60p 1,293.87p 1,296.00p 2426579
09/03/2015 1,347.20p 1,349.33p 1,310.93p 1,321.60p 2226938
06/03/2015 1,380.27p 1,381.33p 1,345.07p 1,349.33p 2693755
05/03/2015 1,362.13p 1,379.58p 1,362.13p 1,377.07p 1527086
04/03/2015 1,370.67p 1,370.67p 1,355.73p 1,362.13p 2155295
03/03/2015 1,370.67p 1,377.07p 1,363.20p 1,365.33p 2896346
02/03/2015 1,347.20p 1,365.33p 1,341.87p 1,363.20p 2843378
27/02/2015 1,329.07p 1,345.07p 1,320.53p 1,339.73p 3008229
26/02/2015 1,309.87p 1,326.93p 1,305.60p 1,325.87p 1921331
25/02/2015 1,323.73p 1,324.80p 1,306.67p 1,313.07p 1848141
24/02/2015 1,318.40p 1,333.33p 1,315.20p 1,320.53p 2063046
23/02/2015 1,319.47p 1,323.73p 1,308.80p 1,319.47p 2220913
20/02/2015 1,316.27p 1,316.27p 1,300.27p 1,312.00p 1971100
19/02/2015 1,312.00p 1,321.25p 1,304.53p 1,316.27p 2066589
18/02/2015 1,324.80p 1,333.33p 1,298.13p 1,304.53p 2536418
17/02/2015 1,323.73p 1,331.20p 1,313.07p 1,329.07p 1627392
16/02/2015 1,331.20p 1,337.60p 1,323.73p 1,325.87p 1350305
13/02/2015 1,341.87p 1,347.20p 1,326.93p 1,333.33p 2815497
12/02/2015 1,346.13p 1,355.73p 1,331.20p 1,336.53p 2609830
11/02/2015 1,353.60p 1,358.93p 1,345.07p 1,350.40p 1382759
10/02/2015 1,356.80p 1,363.20p 1,346.13p 1,353.60p 2819169
09/02/2015 1,388.80p 1,389.87p 1,351.47p 1,356.80p 1627343
06/02/2015 1,386.67p 1,399.47p 1,381.33p 1,388.80p 2357429
05/02/2015 1,376.00p 1,392.00p 1,373.87p 1,392.00p 2382785
04/02/2015 1,373.87p 1,381.62p 1,357.87p 1,381.33p 2283875
03/02/2015 1,379.20p 1,386.67p 1,370.67p 1,370.67p 2741529
02/02/2015 1,368.53p 1,380.36p 1,353.60p 1,380.27p 1518315
30/01/2015 1,383.47p 1,387.73p 1,354.67p 1,358.93p 2619169
29/01/2015 1,369.60p 1,386.67p 1,360.00p 1,384.53p 1459405
28/01/2015 1,362.13p 1,374.93p 1,342.93p 1,374.93p 2492820
27/01/2015 1,367.47p 1,378.13p 1,349.33p 1,354.67p 1572125
26/01/2015 1,368.53p 1,376.00p 1,362.13p 1,371.73p 1724185
23/01/2015 1,364.27p 1,374.93p 1,362.13p 1,369.60p 1912776
22/01/2015 1,346.13p 1,367.47p 1,339.73p 1,360.00p 2058621
21/01/2015 1,336.53p 1,356.80p 1,333.33p 1,347.20p 2193659
20/01/2015 1,328.00p 1,339.73p 1,322.67p 1,336.53p 1840054
19/01/2015 1,314.13p 1,329.07p 1,306.67p 1,321.60p 1359878
16/01/2015 1,300.27p 1,316.27p 1,289.60p 1,316.27p 2717632
15/01/2015 1,287.47p 1,307.73p 1,275.73p 1,307.73p 2435477
14/01/2015 1,274.67p 1,302.40p 1,274.67p 1,282.13p 2226072
13/01/2015 1,269.33p 1,291.73p 1,269.33p 1,288.53p 1438176
12/01/2015 1,266.13p 1,283.36p 1,264.00p 1,272.53p 1209632
09/01/2015 1,255.47p 1,266.13p 1,251.20p 1,260.80p 1509412
08/01/2015 1,261.87p 1,274.67p 1,246.93p 1,259.73p 2195927
07/01/2015 1,229.87p 1,257.60p 1,226.67p 1,251.20p 2152478
06/01/2015 1,235.20p 1,239.47p 1,213.87p 1,227.73p 1941994
05/01/2015 1,224.53p 1,248.00p 1,223.47p 1,239.47p 1955460
02/01/2015 1,246.93p 1,246.93p 1,216.00p 1,228.80p 968553
31/12/2014 1,228.80p 1,249.07p 1,225.60p 1,234.13p 488513
30/12/2014 1,224.53p 1,228.80p 1,219.20p 1,225.60p 827787
29/12/2014 1,262.93p 1,262.93p 1,226.67p 1,234.13p 1648464
24/12/2014 1,256.53p 1,268.27p 1,253.32p 1,262.93p 213502
23/12/2014 1,256.53p 1,269.33p 1,245.87p 1,254.40p 1026497
22/12/2014 1,237.33p 1,259.73p 1,237.33p 1,251.20p 1386790
19/12/2014 1,224.53p 1,237.33p 1,224.53p 1,232.00p 3901062
18/12/2014 1,208.53p 1,221.33p 1,201.07p 1,221.33p 2771895
17/12/2014 1,216.00p 1,222.40p 1,212.80p 1,214.93p 1829912
16/12/2014 1,193.60p 1,224.53p 1,190.40p 1,223.47p 3200934
15/12/2014 1,211.73p 1,213.11p 1,186.13p 1,188.27p 1878143
12/12/2014 1,221.33p 1,222.40p 1,203.20p 1,209.60p 1736988
11/12/2014 1,239.47p 1,239.47p 1,219.20p 1,222.40p 1700588
10/12/2014 1,230.93p 1,243.73p 1,230.93p 1,236.27p 1844479
09/12/2014 1,259.73p 1,265.07p 1,227.73p 1,227.73p 1953022
08/12/2014 1,264.00p 1,264.00p 1,256.53p 1,258.67p 1162570
05/12/2014 1,265.07p 1,282.13p 1,261.87p 1,264.00p 2204442
04/12/2014 1,256.53p 1,269.33p 1,254.40p 1,258.67p 1656717
03/12/2014 1,271.47p 1,280.00p 1,259.73p 1,265.07p 1460192
02/12/2014 1,274.67p 1,290.67p 1,268.27p 1,275.73p 1382010
01/12/2014 1,270.40p 1,274.67p 1,260.93p 1,270.40p 1235662
28/11/2014 1,268.27p 1,281.07p 1,266.13p 1,267.20p 2006133
27/11/2014 1,254.40p 1,274.67p 1,253.56p 1,274.67p 1175336
26/11/2014 1,251.20p 1,256.53p 1,244.80p 1,251.20p 1224140
25/11/2014 1,242.67p 1,258.67p 1,241.33p 1,251.20p 1993768
24/11/2014 1,241.60p 1,253.33p 1,237.71p 1,242.67p 1250673
21/11/2014 1,238.40p 1,243.35p 1,233.87p 1,238.40p 3026268
20/11/2014 1,246.93p 1,250.13p 1,229.87p 1,235.20p 1753094
19/11/2014 1,252.27p 1,253.33p 1,242.67p 1,248.00p 1621856
18/11/2014 1,240.53p 1,248.00p 1,228.80p 1,248.00p 1870188
17/11/2014 1,229.87p 1,237.33p 1,223.47p 1,235.20p 1913319
14/11/2014 1,230.93p 1,238.40p 1,227.73p 1,235.20p 1830868
13/11/2014 1,224.53p 1,236.27p 1,220.37p 1,232.00p 1891372

*Close Price adjusted for both dividends and splits